日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

魚喜(2683)の株価時系列情報

魚喜(2683)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,180 1,180 1,168 1,173 3,300
2019/12/27 1,159 1,166 1,158 1,166 1,900
2019/12/26 1,167 1,167 1,159 1,159 3,400
2019/12/25 1,150 1,168 1,150 1,156 11,700
2019/12/24 1,156 1,156 1,150 1,156 5,500
2019/12/23 1,160 1,160 1,155 1,156 3,900
2019/12/20 1,160 1,160 1,159 1,160 2,700
2019/12/19 1,160 1,162 1,159 1,160 4,200
2019/12/18 1,170 1,171 1,160 1,161 3,900
2019/12/17 1,173 1,173 1,161 1,161 4,300
2019/12/16 1,175 1,175 1,170 1,174 3,900
2019/12/13 1,181 1,182 1,177 1,177 2,400
2019/12/12 1,176 1,181 1,176 1,179 2,200
2019/12/11 1,186 1,186 1,175 1,175 7,500
2019/12/10 1,189 1,189 1,186 1,186 3,400
2019/12/09 1,190 1,194 1,189 1,189 3,400
2019/12/06 1,193 1,193 1,189 1,189 2,800
2019/12/05 1,190 1,195 1,190 1,194 2,500
2019/12/04 1,190 1,191 1,188 1,190 2,200
2019/12/03 1,192 1,194 1,190 1,190 2,600
2019/12/02 1,193 1,194 1,191 1,192 3,200
2019/11/29 1,198 1,199 1,193 1,193 1,800
2019/11/28 1,198 1,199 1,193 1,195 3,600
2019/11/27 1,197 1,200 1,197 1,198 1,800
2019/11/26 1,199 1,200 1,197 1,198 1,700
2019/11/25 1,200 1,204 1,199 1,201 700
2019/11/22 1,200 1,201 1,198 1,199 2,000
2019/11/21 1,200 1,202 1,197 1,198 3,400
2019/11/20 1,202 1,206 1,200 1,200 3,000
2019/11/19 1,206 1,209 1,203 1,203 1,600
2019/11/18 1,203 1,207 1,203 1,207 1,800
2019/11/15 1,202 1,208 1,202 1,203 4,000
2019/11/14 1,208 1,208 1,203 1,203 3,300
2019/11/13 1,213 1,213 1,208 1,208 400
2019/11/12 1,213 1,213 1,208 1,208 1,800
2019/11/11 1,209 1,215 1,209 1,213 1,400
2019/11/08 1,215 1,215 1,210 1,213 2,600
2019/11/07 1,208 1,213 1,208 1,213 300
2019/11/06 1,209 1,212 1,209 1,212 900
2019/11/05 1,215 1,216 1,209 1,209 1,200
2019/11/01 1,209 1,213 1,209 1,209 500
2019/10/31 1,210 1,216 1,209 1,209 700
2019/10/30 1,208 1,210 1,208 1,210 2,800
2019/10/29 1,218 1,219 1,206 1,206 5,800
2019/10/28 1,218 1,218 1,215 1,215 400
2019/10/25 1,213 1,214 1,213 1,213 1,300
2019/10/24 1,220 1,223 1,213 1,213 2,800
2019/10/23 1,218 1,225 1,218 1,221 3,000
2019/10/21 1,218 1,218 1,215 1,218 400
2019/10/18 1,215 1,219 1,211 1,219 1,000
2019/10/17 1,210 1,214 1,209 1,214 1,600
2019/10/16 1,210 1,210 1,208 1,209 500
2019/10/15 1,207 1,208 1,207 1,207 800
2019/10/11 1,209 1,209 1,207 1,207 600
2019/10/10 1,210 1,212 1,207 1,207 900
2019/10/09 1,209 1,210 1,208 1,210 600
2019/10/08 1,212 1,212 1,209 1,211 900
2019/10/07 1,210 1,210 1,209 1,209 500
2019/10/04 1,217 1,217 1,210 1,214 800
2019/10/03 1,210 1,210 1,209 1,209 800
2019/10/02 1,213 1,215 1,213 1,213 600
2019/10/01 1,213 1,213 1,211 1,212 1,000
2019/09/30 1,211 1,215 1,210 1,211 2,200
2019/09/27 1,215 1,222 1,215 1,218 1,500
2019/09/26 1,220 1,220 1,217 1,217 6,200
2019/09/25 1,217 1,220 1,217 1,220 1,200
2019/09/24 1,216 1,220 1,216 1,219 1,100
2019/09/20 1,219 1,220 1,218 1,218 900
2019/09/19 1,218 1,221 1,218 1,220 1,200
2019/09/18 1,224 1,224 1,219 1,219 1,400
2019/09/17 1,221 1,223 1,215 1,221 1,800
2019/09/13 1,221 1,222 1,216 1,216 1,100
2019/09/12 1,215 1,220 1,215 1,220 2,200
2019/09/11 1,215 1,217 1,214 1,215 1,800
2019/09/10 1,215 1,215 1,212 1,215 1,500
2019/09/09 1,211 1,219 1,210 1,219 2,600
2019/09/06 1,209 1,215 1,208 1,211 2,400
2019/09/05 1,249 1,249 1,208 1,208 5,100
2019/09/04 1,251 1,252 1,242 1,242 3,600
2019/09/03 1,255 1,259 1,252 1,252 3,100
2019/09/02 1,259 1,259 1,256 1,256 2,000
2019/08/30 1,270 1,272 1,260 1,260 3,500
2019/08/29 1,256 1,280 1,256 1,268 22,500
2019/08/28 1,393 1,400 1,390 1,392 13,700
2019/08/27 1,404 1,404 1,398 1,400 6,600
2019/08/26 1,400 1,405 1,398 1,405 7,800
2019/08/23 1,413 1,414 1,408 1,409 4,300
2019/08/22 1,415 1,415 1,411 1,411 2,600
2019/08/21 1,413 1,415 1,411 1,415 2,500
2019/08/20 1,416 1,417 1,411 1,415 3,200
2019/08/19 1,415 1,418 1,414 1,416 1,900
2019/08/16 1,420 1,420 1,414 1,414 2,200
2019/08/15 1,407 1,420 1,405 1,416 2,100
2019/08/14 1,417 1,419 1,414 1,414 2,100
2019/08/13 1,418 1,420 1,416 1,417 1,400
2019/08/09 1,414 1,423 1,414 1,419 1,700
2019/08/08 1,425 1,425 1,410 1,415 2,800
2019/08/07 1,416 1,426 1,416 1,425 1,600
2019/08/06 1,420 1,420 1,409 1,416 3,700
2019/08/05 1,426 1,430 1,418 1,420 3,300
2019/08/02 1,422 1,426 1,420 1,426 2,100
2019/08/01 1,428 1,430 1,423 1,426 2,500
2019/07/31 1,420 1,428 1,420 1,428 2,500
2019/07/30 1,423 1,428 1,420 1,425 3,300
2019/07/29 1,420 1,429 1,419 1,423 1,900
2019/07/26 1,423 1,426 1,420 1,420 1,900
2019/07/25 1,424 1,426 1,422 1,424 800
2019/07/24 1,428 1,428 1,423 1,424 1,100
2019/07/23 1,425 1,428 1,420 1,426 1,300
2019/07/22 1,429 1,429 1,423 1,423 1,200
2019/07/19 1,425 1,432 1,425 1,430 1,900
2019/07/18 1,436 1,440 1,426 1,426 2,700
2019/07/17 1,427 1,437 1,427 1,433 1,600
2019/07/16 1,426 1,429 1,422 1,427 1,900
2019/07/12 1,423 1,423 1,420 1,422 1,100
2019/07/11 1,421 1,423 1,416 1,420 2,300
2019/07/10 1,416 1,420 1,411 1,420 1,300
2019/07/09 1,412 1,415 1,408 1,415 1,100
2019/07/08 1,408 1,411 1,407 1,411 1,300
2019/07/05 1,401 1,410 1,401 1,408 1,600
2019/07/04 1,411 1,414 1,401 1,401 1,800
2019/07/03 1,407 1,407 1,400 1,401 600
2019/07/02 1,408 1,408 1,400 1,400 1,400
2019/07/01 1,408 1,408 1,401 1,408 800
2019/06/28 1,407 1,408 1,400 1,408 2,300
2019/06/27 1,403 1,405 1,397 1,397 1,600
2019/06/26 1,390 1,402 1,390 1,402 1,500
2019/06/25 1,395 1,395 1,387 1,387 1,300
2019/06/24 1,390 1,395 1,390 1,394 1,200
2019/06/21 1,390 1,395 1,390 1,390 600
2019/06/20 1,393 1,393 1,390 1,390 400
2019/06/19 1,391 1,404 1,390 1,390 1,600
2019/06/18 1,405 1,405 1,395 1,395 800
2019/06/17 1,408 1,409 1,398 1,405 1,200
2019/06/14 1,405 1,406 1,397 1,397 500
2019/06/13 1,408 1,408 1,390 1,398 3,700
2019/06/12 1,400 1,400 1,397 1,397 300
2019/06/11 1,410 1,411 1,390 1,400 2,600
2019/06/10 1,408 1,409 1,405 1,405 800
2019/06/07 1,409 1,409 1,396 1,400 1,200
2019/06/06 1,400 1,400 1,392 1,392 300
2019/06/05 1,389 1,403 1,389 1,392 2,400
2019/06/04 1,389 1,400 1,387 1,389 500
2019/06/03 1,391 1,404 1,386 1,386 1,500
2019/05/31 1,399 1,401 1,391 1,400 2,600
2019/05/30 1,397 1,399 1,392 1,399 1,000
2019/05/29 1,398 1,398 1,388 1,397 2,000
2019/05/28 1,395 1,398 1,386 1,398 1,400
2019/05/27 1,391 1,396 1,380 1,380 1,900
2019/05/24 1,395 1,402 1,391 1,391 1,900
2019/05/23 1,410 1,410 1,396 1,396 2,300
2019/05/22 1,402 1,405 1,400 1,400 1,100
2019/05/21 1,401 1,420 1,401 1,401 800
2019/05/20 1,422 1,422 1,400 1,400 2,000
2019/05/17 1,420 1,421 1,405 1,406 1,800
2019/05/16 1,400 1,414 1,398 1,398 2,100
2019/05/15 1,403 1,418 1,401 1,409 1,500
2019/05/14 1,402 1,417 1,402 1,403 1,600
2019/05/13 1,435 1,435 1,408 1,408 2,100
2019/05/10 1,415 1,415 1,415 1,415 300
2019/05/09 1,435 1,435 1,406 1,406 1,500
2019/05/08 1,429 1,429 1,413 1,426 1,200
2019/05/07 1,407 1,435 1,405 1,427 2,600
2019/04/26 1,430 1,430 1,402 1,413 2,700
2019/04/25 1,428 1,439 1,425 1,430 2,000
2019/04/24 1,442 1,451 1,434 1,434 1,700
2019/04/23 1,445 1,460 1,440 1,440 1,700
2019/04/22 1,442 1,453 1,441 1,441 1,200
2019/04/19 1,440 1,442 1,440 1,442 700
2019/04/18 1,465 1,465 1,440 1,440 5,400
2019/04/17 1,446 1,465 1,443 1,465 2,500
2019/04/16 1,450 1,452 1,445 1,445 1,200
2019/04/15 1,457 1,457 1,444 1,444 5,700
2019/04/12 1,465 1,465 1,450 1,456 3,100
2019/04/11 1,451 1,451 1,451 1,451 300
2019/04/10 1,453 1,462 1,452 1,460 1,100
2019/04/09 1,456 1,456 1,451 1,451 1,000
2019/04/08 1,465 1,465 1,451 1,451 1,400
2019/04/05 1,449 1,464 1,448 1,448 900
2019/04/04 1,455 1,458 1,445 1,457 800
2019/04/03 1,451 1,455 1,449 1,455 800
2019/04/02 1,449 1,452 1,440 1,451 1,300
2019/04/01 1,425 1,439 1,425 1,439 2,300
2019/03/29 1,425 1,426 1,417 1,425 1,000
2019/03/28 1,412 1,429 1,412 1,425 1,100
2019/03/27 1,409 1,419 1,409 1,410 1,300
2019/03/26 1,428 1,430 1,401 1,413 3,300
2019/03/25 1,421 1,423 1,410 1,423 1,000
2019/03/22 1,421 1,430 1,421 1,424 1,800
2019/03/20 1,417 1,427 1,417 1,420 600
2019/03/19 1,430 1,431 1,421 1,421 1,200
2019/03/18 1,430 1,430 1,416 1,418 800
2019/03/15 1,415 1,430 1,414 1,430 1,500
2019/03/14 1,415 1,415 1,415 1,415 100
2019/03/13 1,415 1,422 1,415 1,422 700
2019/03/12 1,413 1,415 1,412 1,415 600
2019/03/11 1,420 1,420 1,418 1,418 300
2019/03/08 1,441 1,441 1,401 1,426 2,700
2019/03/07 1,443 1,450 1,441 1,441 1,100
2019/03/06 1,450 1,450 1,443 1,443 1,200
2019/03/05 1,455 1,455 1,450 1,450 1,000
2019/03/04 1,450 1,460 1,450 1,460 3,900
2019/03/01 1,460 1,460 1,447 1,449 2,600
2019/02/28 1,435 1,450 1,435 1,450 2,000
2019/02/27 1,415 1,440 1,415 1,440 2,600
2019/02/26 1,405 1,422 1,405 1,419 800
2019/02/25 1,429 1,429 1,404 1,405 1,700
2019/02/22 1,430 1,430 1,403 1,403 2,400
2019/02/21 1,383 1,412 1,383 1,412 500
2019/02/20 1,399 1,410 1,380 1,380 1,100
2019/02/19 1,400 1,401 1,369 1,371 2,600
2019/02/18 1,389 1,415 1,389 1,399 3,000
2019/02/15 1,365 1,400 1,365 1,400 1,200
2019/02/14 1,361 1,364 1,361 1,364 600
2019/02/13 1,364 1,364 1,360 1,361 600
2019/02/12 1,340 1,354 1,339 1,350 700
2019/02/08 1,335 1,340 1,335 1,340 800
2019/02/07 1,347 1,355 1,335 1,335 1,900
2019/02/06 1,336 1,340 1,336 1,336 400
2019/02/05 1,330 1,333 1,330 1,333 700
2019/02/04 1,320 1,330 1,316 1,326 1,100
2019/02/01 1,325 1,329 1,324 1,324 400
2019/01/31 1,332 1,332 1,324 1,325 600
2019/01/30 1,320 1,332 1,320 1,332 300
2019/01/29 1,313 1,332 1,313 1,331 700
2019/01/28 1,344 1,344 1,328 1,328 400
2019/01/25 1,309 1,319 1,309 1,319 400
2019/01/23 1,311 1,311 1,309 1,309 800
2019/01/22 1,313 1,329 1,311 1,311 1,100
2019/01/21 1,325 1,327 1,310 1,313 1,000
2019/01/18 1,340 1,340 1,325 1,325 1,000
2019/01/17 1,349 1,349 1,340 1,340 200
2019/01/16 1,351 1,351 1,351 1,351 100
2019/01/15 1,354 1,354 1,339 1,353 900
2019/01/11 1,375 1,375 1,354 1,354 400
2019/01/10 1,366 1,376 1,365 1,375 800
2019/01/09 1,365 1,387 1,365 1,378 1,000
2019/01/08 1,341 1,350 1,341 1,350 500
2019/01/07 1,349 1,360 1,340 1,340 1,000
2019/01/04 1,315 1,345 1,315 1,330 1,600

このページの先頭へ